31,080€
-0,77%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,69 | 31,85 | 29,93 | 31,10 | -0,70% | 180,00 |
| 10.04.2025 | 32,78 | 33,00 | 31,02 | 31,32 | -2,97% | 60,00 |
| 09.04.2025 | 31,06 | 32,28 | 29,30 | 32,28 | 0,12% | 309,00 |
| 08.04.2025 | 33,32 | 33,32 | 31,84 | 32,24 | 1,77% | 792,00 |
| 07.04.2025 | 30,52 | 31,68 | 29,48 | 31,68 | 0,38% | 443,00 |
| 04.04.2025 | 33,62 | 33,62 | 31,56 | 31,56 | -6,90% | 165,00 |
| 03.04.2025 | 35,72 | 35,72 | 33,90 | 33,90 | -5,57% | 96,00 |
| 02.04.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -2,13% | 1,00 |
| 01.04.2025 | 35,90 | 36,68 | 35,90 | 36,68 | 3,15% | 76,00 |
| 31.03.2025 | 36,18 | 36,18 | 34,88 | 35,56 | -3,00% | 1.131,00 |
| 28.03.2025 | 36,96 | 36,96 | 36,66 | 36,66 | -1,87% | 15,00 |
| 27.03.2025 | 37,62 | 37,62 | 37,06 | 37,36 | -1,53% | 25,00 |
| 26.03.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 2,65% | 27,00 |
| 25.03.2025 | 38,00 | 38,00 | 36,82 | 36,96 | -0,70% | 219,00 |
| 24.03.2025 | 37,46 | 37,46 | 37,22 | 37,22 | -1,85% | 56,00 |
| 21.03.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,73% | 1,00 |
| 20.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | 1,00 |
| 19.03.2025 | 37,62 | 38,30 | 37,58 | 38,30 | 0,74% | 14,00 |
| 18.03.2025 | 38,60 | 38,60 | 38,02 | 38,02 | -1,04% | 3,00 |
| 17.03.2025 | 38,66 | 38,70 | 38,24 | 38,42 | -0,67% | 158,00 |
| 14.03.2025 | 38,42 | 39,18 | 38,42 | 38,68 | 2,65% | 40,00 |
| 13.03.2025 | 37,94 | 37,94 | 37,68 | 37,68 | -1,82% | 99,00 |
| 12.03.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 1,27% | 10,00 |
| 11.03.2025 | 38,94 | 38,94 | 37,90 | 37,90 | -1,92% | 37,00 |
| 10.03.2025 | 40,20 | 40,20 | 38,64 | 38,64 | -5,11% | 154,00 |
| 07.03.2025 | 40,34 | 40,78 | 40,34 | 40,72 | 0,10% | 112,00 |
| 06.03.2025 | 41,72 | 41,72 | 40,68 | 40,68 | -1,74% | 11,00 |
| 05.03.2025 | 42,00 | 42,00 | 41,40 | 41,40 | 1,92% | 84,00 |
| 04.03.2025 | 42,98 | 42,98 | 40,52 | 40,62 | -7,51% | 317,00 |
| 03.03.2025 | 44,04 | 44,04 | 43,42 | 43,92 | 0,83% | 31,00 |
| 28.02.2025 | 43,28 | 43,56 | 43,28 | 43,56 | -0,86% | 39,00 |
| 27.02.2025 | 43,74 | 44,02 | 43,74 | 43,94 | 0,87% | 40,00 |
| 26.02.2025 | 44,74 | 44,80 | 43,56 | 43,56 | -1,94% | 192,00 |
| 25.02.2025 | 43,86 | 44,42 | 43,72 | 44,42 | -1,68% | 31,00 |
| 24.02.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -0,04% | 2,00 |
| 21.02.2025 | 45,08 | 45,52 | 45,08 | 45,20 | 0,27% | 124,00 |
| 20.02.2025 | 45,88 | 45,88 | 45,08 | 45,08 | -0,13% | 25,00 |
| 19.02.2025 | 45,54 | 45,62 | 44,96 | 45,14 | -1,01% | 76,00 |
| 18.02.2025 | 45,96 | 46,10 | 45,60 | 45,60 | -0,91% | 242,00 |
| 17.02.2025 | 45,66 | 46,02 | 45,66 | 46,02 | -0,30% | 141,00 |
| 14.02.2025 | 46,16 | 46,16 | 46,16 | 46,16 | -0,02% | 15,00 |
| 13.02.2025 | 46,61 | 46,76 | 45,61 | 46,17 | -0,45% | - |
| 12.02.2025 | 46,92 | 46,92 | 46,00 | 46,38 | -2,97% | 193,00 |
| 11.02.2025 | 48,66 | 48,66 | 47,80 | 47,80 | -1,48% | 15,00 |
| 10.02.2025 | 47,84 | 48,52 | 47,40 | 48,52 | 1,89% | 37,00 |
| 07.02.2025 | 49,52 | 50,20 | 47,62 | 47,62 | -3,56% | 4,00 |
| 06.02.2025 | 48,00 | 51,80 | 48,00 | 49,38 | 2,96% | 709,00 |
| 05.02.2025 | 46,84 | 47,96 | 46,84 | 47,96 | 2,43% | 31,00 |
| 04.02.2025 | 47,16 | 47,16 | 46,82 | 46,82 | -0,81% | 3,00 |
| 03.02.2025 | 45,96 | 47,20 | 45,60 | 47,20 | -0,55% | 84,00 |
| 31.01.2025 | 46,96 | 47,46 | 46,96 | 47,46 | -0,59% | 93,00 |
| 30.01.2025 | 46,00 | 47,74 | 46,00 | 47,74 | 4,37% | 29,00 |
| 29.01.2025 | 45,18 | 45,82 | 44,55 | 45,74 | 1,87% | - |
| 28.01.2025 | 45,10 | 45,10 | 44,78 | 44,90 | 1,08% | 153,00 |
| 27.01.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -1,02% | 1,00 |
| 24.01.2025 | 44,34 | 45,00 | 44,22 | 44,88 | 1,63% | - |
| 23.01.2025 | 44,12 | 44,36 | 44,12 | 44,16 | 1,42% | 22,00 |
| 22.01.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 0,65% | 1,00 |
| 21.01.2025 | 43,26 | 43,26 | 43,26 | 43,26 | 2,71% | 3,00 |
| 20.01.2025 | 41,78 | 42,12 | 41,78 | 42,12 | 1,84% | 45,00 |
| 17.01.2025 | 42,30 | 42,40 | 41,18 | 41,36 | -1,34% | - |
| 16.01.2025 | 41,62 | 41,92 | 41,16 | 41,92 | 2,59% | 266,00 |
| 15.01.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 2,15% | 5,00 |
| 14.01.2025 | 40,64 | 40,64 | 40,00 | 40,00 | -2,30% | 33,00 |
| 13.01.2025 | 42,12 | 42,32 | 40,94 | 40,94 | -3,35% | 34,00 |
| 10.01.2025 | 42,70 | 42,96 | 42,36 | 42,36 | -0,47% | 68,00 |
| 09.01.2025 | 41,00 | 42,56 | 40,64 | 42,56 | 5,14% | 346,00 |
| 08.01.2025 | 40,48 | 40,48 | 40,48 | 40,48 | 1,20% | 1,00 |
| 07.01.2025 | 41,52 | 41,66 | 40,00 | 40,00 | -5,97% | 51,00 |
| 06.01.2025 | 41,80 | 42,66 | 41,80 | 42,54 | 2,11% | 161,00 |
| 03.01.2025 | 41,42 | 41,66 | 41,42 | 41,66 | -1,47% | 21,00 |
| 02.01.2025 | 41,48 | 42,28 | 41,48 | 42,28 | 3,53% | 30,00 |
| 30.12.2024 | 40,82 | 40,84 | 40,74 | 40,84 | 0,54% | 25,00 |
| 27.12.2024 | 41,28 | 41,28 | 40,62 | 40,62 | -1,74% | 239,00 |
| 23.12.2024 | 40,16 | 41,34 | 40,16 | 41,34 | 3,30% | 83,00 |
| 20.12.2024 | 39,76 | 40,02 | 39,54 | 40,02 | -0,74% | 17,00 |
| 19.12.2024 | 40,99 | 41,52 | 39,85 | 40,32 | -1,71% | - |
| 18.12.2024 | 41,02 | 41,02 | 41,02 | 41,02 | 0,24% | 25,00 |
| 17.12.2024 | 41,66 | 41,66 | 40,92 | 40,92 | -1,21% | 110,00 |
| 16.12.2024 | 40,68 | 41,42 | 40,28 | 41,42 | -0,24% | 12,00 |
| 13.12.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -1,89% | 1,00 |
| 12.12.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 0,43% | 5,00 |
| 11.12.2024 | 42,14 | 42,14 | 42,14 | 42,14 | 0,33% | 1,00 |
| 10.12.2024 | 40,26 | 42,00 | 40,26 | 42,00 | 4,01% | 47,00 |
| 09.12.2024 | 41,10 | 41,50 | 40,38 | 40,38 | -2,32% | 120,00 |
| 06.12.2024 | 41,04 | 41,34 | 40,68 | 41,34 | 1,47% | 4,00 |
| 05.12.2024 | 42,32 | 42,32 | 40,74 | 40,74 | -3,96% | 110,00 |
| 04.12.2024 | 41,20 | 42,42 | 41,20 | 42,42 | 3,51% | 42,00 |
| 03.12.2024 | 41,34 | 41,60 | 40,98 | 40,98 | -1,63% | 39,00 |
| 02.12.2024 | 41,78 | 41,78 | 40,76 | 41,66 | -0,24% | 35,00 |
| 29.11.2024 | 42,70 | 42,70 | 41,76 | 41,76 | -1,69% | 2,00 |
| 28.11.2024 | 41,46 | 42,48 | 41,46 | 42,48 | 3,26% | 160,00 |
| 27.11.2024 | 40,00 | 41,14 | 40,00 | 41,14 | 2,54% | 100,00 |
| 26.11.2024 | 40,14 | 40,34 | 39,72 | 40,12 | -0,55% | 6,00 |
| 25.11.2024 | 41,48 | 41,68 | 40,34 | 40,34 | -1,71% | 238,00 |
| 22.11.2024 | 39,68 | 41,04 | 39,68 | 41,04 | 6,10% | 100,00 |
| 21.11.2024 | 40,12 | 40,12 | 38,68 | 38,68 | -2,57% | 76,00 |
| 20.11.2024 | 40,20 | 40,20 | 39,68 | 39,70 | 0,10% | 366,00 |
| 19.11.2024 | 40,62 | 40,62 | 39,20 | 39,66 | -1,69% | 34,00 |
| 18.11.2024 | 40,88 | 41,14 | 40,20 | 40,34 | -1,94% | 44,00 |